Market Cap:

C-Bit C-Bit

0.000854 USD (-1.62%)
0.00000013 BTC (-0.81%)
Buy Bitcoin
Market Cap
134,552 USD
21 BTC
Volume (24h)
254 USD
0.04 BTC
Circulating Supply
157,625,875 XCT

Historical data for C-Bit

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jun 17, 2018 0.000943 0.000967 0.000739 0.000742 303 148,570
Jun 16, 2018 0.000962 0.000966 0.000868 0.000940 493 151,703
Jun 15, 2018 0.001063 0.001064 0.000961 0.000966 122 167,556
Jun 14, 2018 0.001011 0.001104 0.001009 0.001065 326 159,376
Jun 13, 2018 0.000987 0.001039 0.000966 0.001012 47 155,648
Jun 12, 2018 0.001168 0.001168 0.000976 0.000985 389 184,126
Jun 11, 2018 0.000916 0.001175 0.000909 0.001169 375 144,362
Jun 10, 2018 0.001077 0.001077 0.000880 0.000915 264 169,817
Jun 09, 2018 0.001086 0.001222 0.001076 0.001076 190 171,136
Jun 08, 2018 0.001029 0.001608 0.000900 0.001086 768 162,151
Jun 07, 2018 0.000751 0.001630 0.000751 0.001028 1,741 118,375
Jun 06, 2018 0.001349 0.001374 0.000705 0.000750 1,192 212,627
Jun 05, 2018 0.001191 0.001350 0.000908 0.001349 606 187,754
Jun 04, 2018 0.001311 0.001356 0.001189 0.001191 378 206,571
Jun 03, 2018 0.001298 0.001468 0.001292 0.001310 192 204,586
Jun 02, 2018 0.001273 0.001452 0.001219 0.001298 391 200,671
Jun 01, 2018 0.001207 0.001347 0.001190 0.001274 137 190,175
May 31, 2018 0.001181 0.001355 0.001034 0.001206 1,258 186,192
May 30, 2018 0.001188 0.001460 0.001158 0.001181 1,403 187,206
May 29, 2018 0.001147 0.001355 0.001141 0.001187 246 180,827
May 28, 2018 0.001322 0.001516 0.001075 0.001148 978 208,408
May 27, 2018 0.001174 0.001325 0.001157 0.001322 382 184,992
May 26, 2018 0.001165 0.001284 0.001094 0.001173 107 183,628
May 25, 2018 0.001269 0.001338 0.001120 0.001166 44 199,962
May 24, 2018 0.001354 0.001374 0.001020 0.001266 186 213,349
May 23, 2018 0.001460 0.001464 0.001199 0.001357 152 230,058
May 22, 2018 0.001506 0.001577 0.001381 0.001461 205 237,458
May 21, 2018 0.001448 0.001589 0.001417 0.001507 327 228,298
May 20, 2018 0.001319 0.001610 0.001275 0.001447 1,132 207,951
May 19, 2018 0.001238 0.001333 0.001146 0.001318 421 195,096
* Earliest data in range (UTC time)
** Latest data in range (UTC time)